6806 ヒロセ電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-10 | 17,175 | 17,230 | 17,025 | 17,060 | 100,300 | 17,060 |
| 2025-12-09 | 17,120 | 17,180 | 16,985 | 17,155 | 157,700 | 17,155 |
| 2025-12-08 | 17,100 | 17,210 | 17,055 | 17,170 | 149,100 | 17,170 |
| 2025-12-05 | 17,420 | 17,505 | 17,235 | 17,320 | 141,200 | 17,320 |
| 2025-12-04 | 17,110 | 17,540 | 17,100 | 17,530 | 130,700 | 17,530 |
| 2025-12-03 | 17,100 | 17,260 | 17,045 | 17,220 | 178,100 | 17,220 |
| 2025-12-02 | 17,440 | 17,460 | 16,965 | 17,085 | 222,000 | 17,085 |
| 2025-12-01 | 17,745 | 17,935 | 17,490 | 17,490 | 136,400 | 17,490 |
| 2025-11-28 | 17,765 | 17,875 | 17,435 | 17,625 | 186,100 | 17,625 |
| 2025-11-27 | 17,875 | 18,000 | 17,845 | 17,945 | 127,400 | 17,945 |
| 2025-11-26 | 17,840 | 18,000 | 17,805 | 17,945 | 161,300 | 17,945 |
| 2025-11-25 | 17,955 | 18,035 | 17,755 | 17,820 | 118,600 | 17,820 |
| 2025-11-21 | 17,545 | 17,815 | 17,415 | 17,605 | 152,500 | 17,605 |
| 2025-11-20 | 17,820 | 17,825 | 17,545 | 17,675 | 121,200 | 17,675 |
| 2025-11-19 | 17,600 | 17,660 | 17,400 | 17,445 | 161,300 | 17,445 |
| 2025-11-18 | 17,725 | 17,865 | 17,560 | 17,600 | 152,100 | 17,600 |
| 2025-11-17 | 18,185 | 18,295 | 17,685 | 17,725 | 123,800 | 17,725 |
| 2025-11-14 | 18,065 | 18,360 | 18,050 | 18,150 | 167,500 | 18,150 |
| 2025-11-13 | 18,295 | 18,380 | 18,120 | 18,175 | 127,700 | 18,175 |
| 2025-11-12 | 18,090 | 18,330 | 18,080 | 18,200 | 124,400 | 18,200 |
| 2025-11-11 | 18,285 | 18,305 | 17,975 | 18,050 | 111,900 | 18,050 |
| 2025-11-10 | 17,805 | 18,215 | 17,805 | 18,155 | 204,800 | 18,155 |
| 2025-11-07 | 17,550 | 17,800 | 17,305 | 17,800 | 375,200 | 17,800 |
| 2025-11-06 | 17,920 | 18,145 | 17,475 | 17,550 | 588,300 | 17,550 |
| 2025-11-05 | 17,355 | 18,205 | 16,930 | 17,840 | 708,100 | 17,840 |
| 2025-11-04 | 22,200 | 22,255 | 21,255 | 21,255 | 304,100 | 21,255 |
| 2025-10-31 | 20,475 | 20,930 | 20,240 | 20,700 | 174,700 | 20,700 |
| 2025-10-30 | 19,985 | 20,190 | 19,885 | 20,120 | 101,800 | 20,120 |
| 2025-10-29 | 20,190 | 20,270 | 19,955 | 19,985 | 89,600 | 19,985 |
| 2025-10-28 | 20,345 | 20,435 | 20,080 | 20,090 | 104,100 | 20,090 |
| 2025-10-27 | 20,470 | 20,500 | 20,305 | 20,435 | 112,500 | 20,435 |
| 2025-10-24 | 20,125 | 20,375 | 19,970 | 20,280 | 96,700 | 20,280 |
| 2025-10-23 | 20,060 | 20,175 | 19,905 | 19,965 | 81,100 | 19,965 |
| 2025-10-22 | 20,035 | 20,345 | 19,955 | 20,245 | 96,800 | 20,245 |
| 2025-10-21 | 19,925 | 20,075 | 19,850 | 19,955 | 90,600 | 19,955 |
| 2025-10-20 | 19,525 | 19,925 | 19,440 | 19,770 | 120,900 | 19,770 |
| 2025-10-17 | 19,300 | 19,300 | 19,035 | 19,125 | 88,500 | 19,125 |
| 2025-10-16 | 19,280 | 19,325 | 19,045 | 19,130 | 79,700 | 19,130 |
| 2025-10-15 | 19,115 | 19,190 | 18,900 | 19,150 | 112,700 | 19,150 |
| 2025-10-14 | 19,160 | 19,340 | 18,450 | 18,555 | 216,500 | 18,555 |
| 2025-10-10 | 19,545 | 19,590 | 19,385 | 19,440 | 138,600 | 19,440 |
| 2025-10-09 | 18,995 | 19,400 | 18,980 | 19,400 | 129,200 | 19,400 |
| 2025-10-08 | 19,025 | 19,090 | 18,905 | 18,975 | 62,400 | 18,975 |
| 2025-10-07 | 19,385 | 19,405 | 19,060 | 19,140 | 120,100 | 19,140 |
| 2025-10-06 | 19,185 | 19,185 | 18,935 | 19,060 | 120,200 | 19,060 |
| 2025-10-03 | 18,415 | 18,575 | 18,400 | 18,505 | 58,600 | 18,505 |
| 2025-10-02 | 18,370 | 18,540 | 18,245 | 18,415 | 117,900 | 18,415 |
| 2025-10-01 | 18,430 | 18,465 | 18,160 | 18,360 | 84,100 | 18,360 |
| 2025-09-30 | 18,400 | 18,540 | 18,400 | 18,430 | 96,700 | 18,430 |
| 2025-09-29 | 18,870 | 18,870 | 18,375 | 18,380 | 105,200 | 18,380 |
| 2025-09-26 | 18,815 | 19,360 | 18,790 | 19,000 | 128,500 | 19,000 |
| 2025-09-25 | 18,880 | 18,935 | 18,735 | 18,850 | 99,700 | 18,850 |
| 2025-09-24 | 19,260 | 19,285 | 18,790 | 18,880 | 160,900 | 18,880 |
| 2025-09-22 | 19,350 | 19,595 | 19,350 | 19,435 | 79,700 | 19,435 |
| 2025-09-19 | 19,775 | 19,775 | 19,230 | 19,330 | 113,200 | 19,330 |
| 2025-09-18 | 19,460 | 19,585 | 19,260 | 19,580 | 96,600 | 19,580 |
| 2025-09-17 | 19,385 | 19,750 | 19,215 | 19,460 | 107,700 | 19,460 |
| 2025-09-16 | 19,100 | 19,420 | 19,100 | 19,385 | 87,800 | 19,385 |
| 2025-09-12 | 19,375 | 19,425 | 19,105 | 19,175 | 99,400 | 19,175 |
| 2025-09-11 | 19,020 | 19,255 | 19,020 | 19,255 | 113,800 | 19,255 |
| 2025-09-10 | 19,115 | 19,150 | 19,000 | 19,080 | 101,500 | 19,080 |
| 2025-09-09 | 19,335 | 19,420 | 19,050 | 19,105 | 108,600 | 19,105 |
| 2025-09-08 | 19,500 | 19,630 | 19,235 | 19,335 | 101,200 | 19,335 |
| 2025-09-05 | 19,565 | 19,735 | 19,375 | 19,425 | 104,900 | 19,425 |
| 2025-09-04 | 19,500 | 19,565 | 19,445 | 19,470 | 118,200 | 19,470 |
| 2025-09-03 | 19,245 | 19,460 | 19,245 | 19,410 | 98,900 | 19,410 |
| 2025-09-02 | 19,285 | 19,420 | 19,200 | 19,315 | 69,800 | 19,315 |
| 2025-09-01 | 19,135 | 19,200 | 18,925 | 19,120 | 112,900 | 19,120 |
| 2025-08-29 | 19,495 | 19,535 | 19,210 | 19,210 | 103,700 | 19,210 |
| 2025-08-28 | 19,405 | 19,565 | 19,405 | 19,515 | 111,300 | 19,515 |
| 2025-08-27 | 19,255 | 19,500 | 19,255 | 19,500 | 122,000 | 19,500 |
| 2025-08-26 | 19,350 | 19,375 | 19,210 | 19,255 | 136,100 | 19,255 |
| 2025-08-25 | 19,240 | 19,380 | 19,095 | 19,275 | 103,400 | 19,275 |
| 2025-08-22 | 18,890 | 19,055 | 18,755 | 18,965 | 123,100 | 18,965 |
| 2025-08-21 | 18,700 | 18,900 | 18,580 | 18,890 | 144,700 | 18,890 |
| 2025-08-20 | 18,775 | 18,945 | 18,680 | 18,700 | 209,000 | 18,700 |
| 2025-08-19 | 18,700 | 18,770 | 18,600 | 18,700 | 153,500 | 18,700 |
| 2025-08-18 | 18,760 | 18,820 | 18,670 | 18,780 | 133,100 | 18,780 |
| 2025-08-15 | 18,950 | 19,010 | 18,830 | 18,875 | 146,600 | 18,875 |
| 2025-08-14 | 19,190 | 19,230 | 18,990 | 19,015 | 84,100 | 19,015 |
| 2025-08-13 | 19,340 | 19,495 | 19,240 | 19,305 | 112,600 | 19,305 |
| 2025-08-12 | 19,365 | 19,465 | 19,205 | 19,340 | 74,000 | 19,340 |
| 2025-08-08 | 19,185 | 19,475 | 19,185 | 19,360 | 93,700 | 19,360 |
| 2025-08-07 | 18,990 | 19,155 | 18,885 | 19,080 | 88,500 | 19,080 |
| 2025-08-06 | 18,645 | 19,000 | 18,625 | 18,950 | 155,200 | 18,950 |
| 2025-08-05 | 18,640 | 19,315 | 18,450 | 18,645 | 384,000 | 18,645 |
| 2025-08-04 | 18,750 | 19,100 | 18,750 | 19,040 | 110,600 | 19,040 |
| 2025-08-01 | 19,110 | 19,435 | 18,980 | 19,340 | 86,800 | 19,340 |
| 2025-07-31 | 18,910 | 19,285 | 18,860 | 19,130 | 92,300 | 19,130 |
| 2025-07-30 | 18,880 | 19,150 | 18,800 | 18,935 | 113,300 | 18,935 |
| 2025-07-29 | 18,520 | 18,995 | 18,465 | 18,740 | 192,300 | 18,740 |
| 2025-07-28 | 18,315 | 18,660 | 18,310 | 18,545 | 154,200 | 18,545 |
| 2025-07-25 | 18,255 | 18,255 | 18,025 | 18,180 | 80,000 | 18,180 |
| 2025-07-24 | 18,235 | 18,385 | 18,180 | 18,240 | 91,700 | 18,240 |
| 2025-07-23 | 18,210 | 18,330 | 17,915 | 18,150 | 144,700 | 18,150 |
| 2025-07-22 | 17,605 | 17,745 | 17,435 | 17,495 | 53,300 | 17,495 |
| 2025-07-18 | 17,700 | 17,715 | 17,550 | 17,640 | 60,300 | 17,640 |
| 2025-07-17 | 17,220 | 17,655 | 17,220 | 17,610 | 50,600 | 17,610 |
| 2025-07-16 | 17,300 | 17,550 | 17,295 | 17,435 | 54,400 | 17,435 |
| 2025-07-15 | 17,330 | 17,470 | 17,280 | 17,420 | 48,100 | 17,420 |
| 2025-07-14 | 17,370 | 17,450 | 17,275 | 17,320 | 49,400 | 17,320 |
| 2025-07-11 | 17,390 | 17,525 | 17,355 | 17,400 | 83,900 | 17,400 |
| 2025-07-10 | 17,135 | 17,315 | 17,070 | 17,175 | 110,700 | 17,175 |
| 2025-07-09 | 16,955 | 17,210 | 16,955 | 17,060 | 52,700 | 17,060 |
| 2025-07-08 | 16,725 | 16,930 | 16,705 | 16,890 | 76,500 | 16,890 |
| 2025-07-07 | 16,990 | 16,990 | 16,725 | 16,725 | 54,600 | 16,725 |
| 2025-07-04 | 17,100 | 17,120 | 16,935 | 16,970 | 28,600 | 16,970 |
| 2025-07-03 | 16,985 | 17,035 | 16,865 | 17,035 | 57,000 | 17,035 |
| 2025-07-02 | 17,005 | 17,155 | 16,900 | 16,900 | 66,400 | 16,900 |
| 2025-07-01 | 17,320 | 17,415 | 17,150 | 17,255 | 65,600 | 17,255 |
| 2025-06-30 | 17,470 | 17,650 | 17,375 | 17,460 | 76,500 | 17,460 |
| 2025-06-27 | 17,515 | 17,650 | 17,385 | 17,470 | 95,900 | 17,470 |
| 2025-06-26 | 17,250 | 17,525 | 17,250 | 17,325 | 117,600 | 17,325 |
| 2025-06-25 | 17,005 | 17,345 | 17,005 | 17,190 | 114,500 | 17,190 |
| 2025-06-24 | 16,975 | 16,975 | 16,720 | 16,795 | 55,900 | 16,795 |
| 2025-06-23 | 16,690 | 16,695 | 16,505 | 16,690 | 49,400 | 16,690 |
| 2025-06-20 | 16,800 | 16,870 | 16,675 | 16,810 | 162,000 | 16,810 |
| 2025-06-19 | 17,060 | 17,075 | 16,880 | 16,995 | 75,600 | 16,995 |
| 2025-06-18 | 16,700 | 16,870 | 16,670 | 16,870 | 48,800 | 16,870 |
| 2025-06-17 | 16,660 | 16,735 | 16,640 | 16,700 | 39,000 | 16,700 |
| 2025-06-16 | 16,810 | 16,820 | 16,695 | 16,750 | 54,700 | 16,750 |
| 2025-06-13 | 16,780 | 16,880 | 16,670 | 16,760 | 85,200 | 16,760 |
| 2025-06-12 | 17,065 | 17,160 | 16,855 | 16,940 | 71,500 | 16,940 |
| 2025-06-11 | 16,890 | 17,220 | 16,890 | 17,065 | 68,300 | 17,065 |
| 2025-06-10 | 16,920 | 17,080 | 16,820 | 16,860 | 59,300 | 16,860 |
| 2025-06-09 | 16,650 | 16,965 | 16,650 | 16,765 | 51,200 | 16,765 |
| 2025-06-06 | 16,760 | 16,770 | 16,605 | 16,660 | 51,300 | 16,660 |
| 2025-06-05 | 16,575 | 16,700 | 16,535 | 16,675 | 60,600 | 16,675 |
| 2025-06-04 | 16,780 | 16,865 | 16,650 | 16,710 | 67,500 | 16,710 |
| 2025-06-03 | 16,690 | 16,940 | 16,610 | 16,830 | 78,300 | 16,830 |
| 2025-06-02 | 16,890 | 16,950 | 16,815 | 16,815 | 77,700 | 16,815 |
| 2025-05-30 | 16,730 | 17,095 | 16,730 | 16,990 | 120,000 | 16,990 |
| 2025-05-29 | 17,030 | 17,155 | 16,960 | 17,130 | 86,100 | 17,130 |
| 2025-05-28 | 17,110 | 17,135 | 16,910 | 16,910 | 61,700 | 16,910 |
| 2025-05-27 | 16,725 | 16,935 | 16,695 | 16,870 | 66,400 | 16,870 |
| 2025-05-26 | 16,670 | 16,810 | 16,670 | 16,725 | 44,200 | 16,725 |
| 2025-05-23 | 16,780 | 16,840 | 16,670 | 16,785 | 56,700 | 16,785 |
| 2025-05-22 | 16,650 | 16,890 | 16,605 | 16,780 | 77,200 | 16,780 |
| 2025-05-21 | 16,995 | 17,020 | 16,680 | 16,755 | 56,500 | 16,755 |
| 2025-05-20 | 16,790 | 16,920 | 16,720 | 16,790 | 72,200 | 16,790 |
| 2025-05-19 | 16,660 | 16,790 | 16,620 | 16,710 | 54,200 | 16,710 |
| 2025-05-16 | 16,760 | 16,800 | 16,610 | 16,660 | 57,700 | 16,660 |
| 2025-05-15 | 16,920 | 16,920 | 16,640 | 16,760 | 75,000 | 16,760 |
| 2025-05-14 | 17,240 | 17,390 | 16,620 | 16,930 | 151,300 | 16,930 |
| 2025-05-13 | 17,460 | 17,835 | 17,440 | 17,540 | 174,800 | 17,540 |
| 2025-05-12 | 16,785 | 17,060 | 16,535 | 16,880 | 204,100 | 16,880 |
| 2025-05-09 | 16,440 | 16,700 | 16,330 | 16,565 | 123,000 | 16,565 |
| 2025-05-08 | 16,300 | 16,335 | 16,170 | 16,335 | 96,700 | 16,335 |
| 2025-05-07 | 16,470 | 16,595 | 16,235 | 16,300 | 74,600 | 16,300 |
| 2025-05-02 | 16,340 | 16,540 | 16,285 | 16,465 | 99,400 | 16,465 |
| 2025-05-01 | 16,080 | 16,425 | 16,040 | 16,405 | 91,500 | 16,405 |
| 2025-04-30 | 16,290 | 16,295 | 16,080 | 16,215 | 119,500 | 16,215 |
| 2025-04-28 | 16,120 | 16,165 | 15,940 | 16,055 | 74,100 | 16,055 |
| 2025-04-25 | 16,155 | 16,170 | 15,925 | 16,030 | 116,800 | 16,030 |
| 2025-04-24 | 15,760 | 15,960 | 15,650 | 15,820 | 105,100 | 15,820 |
| 2025-04-23 | 15,515 | 15,575 | 15,405 | 15,430 | 76,900 | 15,430 |
| 2025-04-22 | 15,040 | 15,210 | 15,005 | 15,180 | 88,900 | 15,180 |
| 2025-04-21 | 15,125 | 15,195 | 14,940 | 14,950 | 72,800 | 14,950 |
| 2025-04-18 | 15,310 | 15,310 | 15,160 | 15,215 | 72,200 | 15,215 |
| 2025-04-17 | 15,110 | 15,355 | 15,080 | 15,310 | 64,800 | 15,310 |
| 2025-04-16 | 15,130 | 15,190 | 15,050 | 15,170 | 74,700 | 15,170 |
| 2025-04-15 | 15,140 | 15,420 | 15,100 | 15,225 | 123,200 | 15,225 |
| 2025-04-14 | 15,135 | 15,385 | 15,060 | 15,110 | 123,000 | 15,110 |
| 2025-04-11 | 14,970 | 15,100 | 14,835 | 14,980 | 147,200 | 14,980 |
| 2025-04-10 | 16,030 | 16,070 | 15,665 | 15,755 | 111,900 | 15,755 |
| 2025-04-09 | 14,915 | 15,190 | 14,590 | 14,775 | 119,500 | 14,775 |
| 2025-04-08 | 15,055 | 15,515 | 14,925 | 15,315 | 140,000 | 15,315 |
| 2025-04-07 | 14,775 | 15,300 | 14,600 | 14,840 | 165,700 | 14,840 |
| 2025-04-04 | 15,895 | 16,095 | 15,630 | 15,885 | 134,000 | 15,885 |
| 2025-04-03 | 16,395 | 16,565 | 16,230 | 16,445 | 119,600 | 16,445 |
| 2025-04-02 | 17,290 | 17,295 | 17,035 | 17,075 | 89,700 | 17,075 |
| 2025-04-01 | 17,365 | 17,550 | 17,040 | 17,065 | 100,800 | 17,065 |
| 2025-03-31 | 17,380 | 17,380 | 17,135 | 17,250 | 101,700 | 17,250 |
| 2025-03-28 | 17,785 | 17,805 | 17,515 | 17,665 | 77,400 | 17,665 |
| 2025-03-27 | 17,755 | 18,085 | 17,695 | 18,085 | 91,400 | 18,085 |
| 2025-03-26 | 18,055 | 18,210 | 17,900 | 18,065 | 82,200 | 18,065 |
| 2025-03-25 | 17,860 | 18,025 | 17,760 | 17,885 | 103,300 | 17,885 |
| 2025-03-24 | 18,100 | 18,145 | 17,710 | 17,865 | 72,500 | 17,865 |
| 2025-03-21 | 18,000 | 18,170 | 17,950 | 18,095 | 135,100 | 18,095 |
| 2025-03-19 | 17,785 | 18,280 | 17,785 | 17,990 | 112,800 | 17,990 |
| 2025-03-18 | 17,890 | 18,025 | 17,775 | 17,775 | 78,300 | 17,775 |
| 2025-03-17 | 17,850 | 17,860 | 17,690 | 17,705 | 64,500 | 17,705 |
| 2025-03-14 | 17,565 | 17,815 | 17,555 | 17,720 | 113,000 | 17,720 |
| 2025-03-13 | 17,830 | 18,005 | 17,565 | 17,570 | 117,500 | 17,570 |
| 2025-03-12 | 17,345 | 18,120 | 17,345 | 17,855 | 164,200 | 17,855 |
| 2025-03-11 | 17,075 | 17,500 | 16,950 | 17,415 | 156,000 | 17,415 |
| 2025-03-10 | 17,795 | 17,815 | 17,225 | 17,340 | 142,600 | 17,340 |
| 2025-03-07 | 17,205 | 17,570 | 17,205 | 17,550 | 98,000 | 17,550 |
| 2025-03-06 | 17,530 | 17,740 | 17,495 | 17,545 | 75,900 | 17,545 |
| 2025-03-05 | 17,510 | 17,585 | 17,295 | 17,510 | 68,700 | 17,510 |
| 2025-03-04 | 17,540 | 17,725 | 17,375 | 17,480 | 73,200 | 17,480 |
| 2025-03-03 | 17,430 | 17,705 | 17,340 | 17,705 | 82,800 | 17,705 |
| 2025-02-28 | 17,800 | 17,940 | 17,375 | 17,410 | 128,600 | 17,410 |
| 2025-02-27 | 18,175 | 18,175 | 17,910 | 18,040 | 79,400 | 18,040 |
| 2025-02-26 | 18,150 | 18,250 | 17,870 | 17,960 | 92,000 | 17,960 |
| 2025-02-25 | 18,465 | 18,500 | 18,175 | 18,180 | 119,900 | 18,180 |
| 2025-02-21 | 18,300 | 18,565 | 18,235 | 18,470 | 141,000 | 18,470 |
| 2025-02-20 | 18,310 | 18,330 | 18,090 | 18,220 | 70,800 | 18,220 |
| 2025-02-19 | 18,280 | 18,410 | 18,115 | 18,370 | 68,800 | 18,370 |
| 2025-02-18 | 18,365 | 18,435 | 18,205 | 18,280 | 64,400 | 18,280 |
| 2025-02-17 | 18,310 | 18,560 | 18,285 | 18,370 | 75,800 | 18,370 |
| 2025-02-14 | 18,535 | 18,540 | 18,290 | 18,310 | 154,800 | 18,310 |
| 2025-02-13 | 18,565 | 18,580 | 18,375 | 18,440 | 172,000 | 18,440 |
| 2025-02-12 | 18,115 | 18,455 | 18,115 | 18,455 | 201,300 | 18,455 |
| 2025-02-10 | 18,110 | 18,490 | 18,060 | 18,060 | 192,000 | 18,060 |
| 2025-02-07 | 18,120 | 18,345 | 18,035 | 18,035 | 171,600 | 18,035 |
| 2025-02-06 | 18,360 | 18,485 | 17,965 | 18,070 | 217,600 | 18,070 |
| 2025-02-05 | 18,410 | 18,495 | 17,905 | 18,130 | 195,500 | 18,130 |
| 2025-02-04 | 19,315 | 20,290 | 17,800 | 17,835 | 633,700 | 17,835 |
| 2025-02-03 | 18,300 | 18,415 | 17,715 | 17,955 | 223,600 | 17,955 |
| 2025-01-31 | 18,600 | 18,700 | 18,520 | 18,630 | 120,500 | 18,630 |
| 2025-01-30 | 18,515 | 18,605 | 18,325 | 18,605 | 116,000 | 18,605 |
| 2025-01-29 | 18,545 | 18,620 | 18,420 | 18,585 | 74,100 | 18,585 |
| 2025-01-28 | 18,640 | 18,750 | 18,485 | 18,595 | 97,700 | 18,595 |
| 2025-01-27 | 18,825 | 18,835 | 18,495 | 18,740 | 105,100 | 18,740 |
| 2025-01-24 | 18,795 | 19,140 | 18,755 | 18,825 | 94,100 | 18,825 |
| 2025-01-23 | 18,770 | 18,895 | 18,730 | 18,840 | 90,800 | 18,840 |
| 2025-01-22 | 18,480 | 18,995 | 18,480 | 18,870 | 107,600 | 18,870 |
| 2025-01-21 | 18,630 | 18,630 | 18,325 | 18,375 | 81,300 | 18,375 |
| 2025-01-20 | 18,375 | 18,520 | 18,250 | 18,280 | 56,300 | 18,280 |
| 2025-01-17 | 18,055 | 18,355 | 18,005 | 18,235 | 74,700 | 18,235 |
| 2025-01-16 | 18,005 | 18,255 | 17,780 | 18,115 | 113,500 | 18,115 |
| 2025-01-15 | 18,225 | 18,595 | 18,225 | 18,305 | 99,300 | 18,305 |
| 2025-01-14 | 18,050 | 18,280 | 18,000 | 18,190 | 81,900 | 18,190 |
| 2025-01-10 | 18,305 | 18,560 | 18,225 | 18,225 | 66,300 | 18,225 |
| 2025-01-09 | 18,370 | 18,635 | 18,345 | 18,570 | 85,300 | 18,570 |
| 2025-01-08 | 18,625 | 18,665 | 18,495 | 18,560 | 65,600 | 18,560 |
| 2025-01-07 | 18,515 | 18,630 | 18,325 | 18,630 | 65,000 | 18,630 |
| 2025-01-06 | 18,740 | 18,800 | 18,510 | 18,510 | 70,100 | 18,510 |
分割・併合履歴 ： [2018-03-28]1株→1.05株 [2015-03-27]1株→1.05株 [1995-09-26]1株→1.05株 [1990-03-27]1株→1.1株 [1985-05-28]1株→1.1株 [1984-05-28]1株→1.1株 [1983-11-26]1株→1.15株